Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value ETF Vanguard (NY: VTV )

158.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 94.83 94.97 94.03 94.50 4,437,148 +0.03(+0.04%)
Jan 30, 2018 94.85 95.14 94.40 94.47 2,518,656 -1.16(-1.22%)
Jan 29, 2018 96.03 96.31 95.61 95.63 3,372,111 -0.51(-0.53%)
Jan 26, 2018 95.42 96.16 95.35 96.14 2,849,846 +1.04(+1.10%)
Jan 25, 2018 95.31 95.32 94.81 95.09 2,210,948 +0.12(+0.13%)
Jan 24, 2018 95.08 95.42 94.53 94.98 1,948,722 +0.19(+0.20%)
Jan 23, 2018 94.78 94.90 94.52 94.79 1,702,607 -0.03(-0.04%)
Jan 22, 2018 93.94 94.84 93.94 94.82 1,387,922 +0.75(+0.79%)
Jan 19, 2018 93.92 94.08 93.68 94.08 1,611,884 +0.30(+0.32%)
Jan 18, 2018 93.98 94.08 93.63 93.78 1,866,536 -0.16(-0.17%)
Jan 17, 2018 93.46 94.12 93.17 93.94 2,147,702 +0.82(+0.88%)
Jan 16, 2018 93.90 94.07 92.85 93.12 2,354,532 -0.30(-0.32%)
Jan 12, 2018 93.41 93.41 93.41 0 +0.67(+0.72%)
Jan 11, 2018 92.35 92.76 92.22 92.74 3,361,502 +0.64(+0.69%)
Jan 10, 2018 92.28 92.11 1,744,076 -0.05(-0.06%)
Jan 09, 2018 92.09 92.44 92.02 92.16 1,946,829 +0.21(+0.23%)
Jan 08, 2018 91.85 92.00 91.61 91.94 1,674,495 +0.09(+0.10%)
Jan 05, 2018 91.71 91.90 91.42 91.85 1,565,082 +0.45(+0.49%)
Jan 04, 2018 91.08 91.59 91.05 91.40 1,769,477 +0.53(+0.58%)
Jan 03, 2018 90.60 90.93 90.48 90.88 1,456,960 +0.35(+0.38%)
Jan 02, 2018 90.54 90.61 90.37 90.53 2,269,002 +0.28(+0.31%)
Dec 29, 2017 90.25 90.25 90.25 0 -0.30(-0.33%)
Dec 28, 2017 90.48 90.60 90.32 90.54 1,064,087 +0.24(+0.26%)
Dec 27, 2017 90.39 90.43 90.20 90.31 1,227,157 +0.03(+0.03%)
Dec 26, 2017 90.32 90.53 90.20 90.28 1,017,019 -0.07(-0.08%)
Dec 22, 2017 90.50 90.50 90.11 90.35 1,314,068 -0.01(-0.01%)
Dec 21, 2017 90.36 90.60 90.17 90.36 1,330,010 +0.29(+0.32%)
Dec 20, 2017 90.40 90.47 89.97 90.07 1,235,347 +0.03(+0.04%)
Dec 19, 2017 90.51 90.64 90.01 90.04 2,370,753 -0.26(-0.29%)
Dec 18, 2017 90.30 90.59 90.23 90.30 1,901,458 +0.51(+0.56%)
Dec 15, 2017 89.42 90.01 89.40 89.79 1,287,787 +0.72(+0.81%)
Dec 14, 2017 89.71 89.85 89.05 89.08 1,192,010 -0.54(-0.60%)
Dec 13, 2017 89.78 89.96 89.58 89.62 1,286,663 -0.16(-0.18%)
Dec 12, 2017 89.56 89.94 89.52 89.78 1,630,235 +0.33(+0.37%)
Dec 11, 2017 89.25 89.47 89.14 89.45 1,297,895 +0.24(+0.27%)
Dec 08, 2017 88.92 89.22 88.77 89.20 1,014,398 +0.60(+0.68%)
Dec 07, 2017 88.33 88.76 88.27 88.60 1,116,306 +0.17(+0.19%)
Dec 06, 2017 88.55 88.69 88.38 88.43 2,484,821 -0.09(-0.10%)
Dec 05, 2017 88.68 89.26 88.47 88.53 3,435,413 -0.51(-0.57%)
Dec 04, 2017 89.49 89.79 89.01 89.03 2,670,560 +0.31(+0.35%)
Dec 01, 2017 88.78 88.98 87.86 88.72 1,706,201 -0.06(-0.07%)
Nov 30, 2017 88.48 89.27 88.34 88.78 2,643,496 +0.69(+0.79%)
Nov 29, 2017 87.60 88.26 87.60 88.09 1,904,131 +0.64(+0.73%)
Nov 28, 2017 86.36 87.47 86.33 87.45 1,066,456 +1.27(+1.47%)
Nov 27, 2017 86.22 86.35 86.14 86.18 2,489,541 +0.02(+0.02%)
Nov 24, 2017 86.31 86.34 86.15 86.17 479,307 +0.08(+0.09%)
Nov 22, 2017 86.22 86.26 86.06 86.09 1,465,188 -0.09(-0.11%)
Nov 21, 2017 86.14 86.29 86.06 86.18 857,183 +0.34(+0.39%)
Nov 20, 2017 85.72 85.91 85.59 85.84 962,493 +0.19(+0.23%)
Nov 17, 2017 85.59 85.78 85.56 85.65 3,462,690 -0.18(-0.21%)
Nov 16, 2017 85.60 85.96 85.52 85.83 1,875,252 +0.62(+0.72%)
Nov 15, 2017 85.17 85.43 84.93 85.21 2,221,833 -0.35(-0.41%)
Nov 14, 2017 85.50 85.57 85.16 85.57 4,221,635 -0.20(-0.24%)
Nov 13, 2017 85.49 85.83 85.42 85.77 773,013 +0.08(+0.10%)
Nov 10, 2017 85.68 85.73 85.50 85.68 885,187 -0.09(-0.11%)
Nov 09, 2017 85.68 85.84 85.21 85.78 3,328,256 -0.30(-0.34%)
Nov 08, 2017 85.95 86.09 85.76 86.07 898,257 +0.01(+0.01%)
Nov 07, 2017 86.32 86.38 85.87 86.06 933,232 -0.09(-0.11%)
Nov 06, 2017 86.22 86.26 86.07 86.16 1,062,926 -0.08(-0.09%)
Nov 03, 2017 86.16 86.26 85.97 86.23 2,392,225 +0.03(+0.03%)
Nov 02, 2017 86.01 86.23 85.61 86.21 1,158,092 +0.19(+0.23%)
Nov 01, 2017 86.11 86.34 85.91 86.01 1,248,110 +0.25(+0.30%)
Oct 31, 2017 85.95 85.95 85.73 85.76 1,190,692 -0.04(-0.05%)
Oct 30, 2017 86.13 85.73 85.80 1,333,682 -0.53(-0.62%)
Oct 27, 2017 86.25 86.46 86.07 86.33 1,612,124 +0.21(+0.24%)
Oct 26, 2017 86.24 86.39 86.12 86.12 1,917,744 +0.21(+0.25%)
Oct 25, 2017 86.36 86.36 85.50 85.91 1,573,741 -0.49(-0.57%)
Oct 24, 2017 86.44 86.52 86.27 86.40 1,251,345 +0.14(+0.17%)
Oct 23, 2017 86.56 86.61 86.24 86.26 1,320,063 -0.20(-0.23%)
Oct 20, 2017 86.21 86.46 86.06 86.46 1,113,433 +0.61(+0.71%)
Oct 19, 2017 85.38 85.85 85.37 85.85 803,632 +0.21(+0.25%)
Oct 18, 2017 85.65 85.71 85.65 85.64 1,078,237 +0.22(+0.26%)
Oct 17, 2017 85.39 85.45 85.08 85.42 1,094,375 +0.11(+0.13%)
Oct 16, 2017 85.30 85.42 85.17 85.31 2,252,189 +0.14(+0.17%)
Oct 13, 2017 85.21 85.36 85.06 85.17 806,889 +0.02(+0.02%)
Oct 12, 2017 85.25 85.31 85.05 85.15 1,492,617 -0.19(-0.23%)
Oct 11, 2017 85.30 85.35 85.19 85.35 1,612,099 -0.02(-0.02%)
Oct 10, 2017 85.30 85.44 85.18 85.36 1,205,993 +0.29(+0.34%)
Oct 09, 2017 85.39 85.42 84.96 85.08 810,797 -0.23(-0.27%)
Oct 06, 2017 85.35 85.39 85.11 85.30 1,295,293 -0.13(-0.16%)
Oct 05, 2017 85.10 85.50 85.04 85.44 898,518 +0.40(+0.47%)
Oct 04, 2017 84.88 85.14 84.86 85.04 1,402,296 +0.10(+0.12%)
Oct 03, 2017 84.81 84.97 84.71 84.94 1,157,360 +0.19(+0.23%)
Oct 02, 2017 84.28 84.75 84.20 84.75 1,082,337 +0.53(+0.63%)
Sep 29, 2017 84.01 84.24 83.91 84.22 1,325,811 +0.15(+0.18%)
Sep 28, 2017 83.91 84.11 83.81 84.06 2,285,123 +0.09(+0.11%)
Sep 27, 2017 83.62 83.97 1,308,720 +0.24(+0.28%)
Sep 26, 2017 83.87 83.91 83.71 83.74 1,163,847 -0.06(-0.07%)
Sep 25, 2017 83.64 83.89 83.46 83.79 1,150,593 +0.12(+0.14%)
Sep 22, 2017 83.55 83.74 83.47 83.68 1,224,240 +0.06(+0.08%)
Sep 21, 2017 83.66 83.80 83.57 83.61 1,208,339 -0.13(-0.16%)
Sep 20, 2017 83.69 83.78 83.45 83.75 1,551,225 +0.15(+0.18%)
Sep 19, 2017 83.47 83.65 83.42 83.60 757,664 +0.15(+0.18%)
Sep 18, 2017 83.19 83.45 83.16 83.45 900,069 +0.37(+0.44%)
Sep 15, 2017 82.86 83.10 82.76 83.08 3,227,409 +0.20(+0.24%)
Sep 14, 2017 82.72 82.91 82.70 82.88 1,751,032 +0.09(+0.11%)
Sep 13, 2017 82.56 82.78 82.46 82.78 1,949,121 +0.16(+0.19%)
Sep 12, 2017 82.36 82.64 82.36 82.62 1,263,207 +0.39(+0.47%)
Sep 11, 2017 81.72 82.27 81.72 82.24 850,647 +0.99(+1.22%)
Sep 08, 2017 81.12 81.39 81.06 81.25 1,083,941 +0.02(+0.02%)
Sep 07, 2017 81.59 81.59 81.06 81.23 1,346,695 -0.26(-0.32%)
Sep 06, 2017 81.54 81.62 81.39 81.49 1,449,359 +0.28(+0.34%)
Sep 05, 2017 81.78 81.79 80.97 81.22 3,304,710 -0.80(-0.98%)
Sep 01, 2017 81.92 82.18 81.84 82.02 1,120,215 +0.24(+0.30%)
Aug 31, 2017 81.69 81.92 81.57 81.78 944,065 +0.32(+0.39%)
Aug 30, 2017 81.26 81.58 81.16 81.46 2,328,198 +0.18(+0.22%)
Aug 29, 2017 80.81 81.35 80.78 81.28 1,274,159 +0.01(+0.01%)
Aug 28, 2017 81.57 81.58 81.10 81.28 838,210 -0.14(-0.18%)
Aug 25, 2017 81.38 81.69 81.38 81.42 1,058,110 +0.26(+0.32%)
Aug 24, 2017 81.40 81.48 81.11 81.16 1,181,461 -0.08(-0.10%)
Aug 23, 2017 81.15 81.48 81.12 81.24 869,371 -0.21(-0.26%)
Aug 22, 2017 81.00 81.54 80.95 81.45 1,238,366 +0.70(+0.87%)
Aug 21, 2017 80.65 80.81 80.46 80.75 1,405,923 +0.07(+0.08%)
Aug 18, 2017 80.65 81.17 80.54 80.68 1,399,956 -0.18(-0.22%)
Aug 17, 2017 81.85 81.94 80.85 80.86 1,741,558 -1.19(-1.45%)
Aug 16, 2017 82.15 82.30 81.94 82.05 1,578,706 +0.03(+0.03%)
Aug 15, 2017 82.21 82.21 81.91 82.02 874,757 -0.01(-0.01%)
Aug 14, 2017 81.78 82.17 81.72 82.03 989,525 +0.71(+0.88%)
Aug 11, 2017 81.41 81.56 81.21 81.32 2,065,543 -0.09(-0.11%)
Aug 10, 2017 82.08 82.08 81.39 81.41 1,064,157 -0.95(-1.15%)
Aug 09, 2017 82.23 82.37 82.06 82.36 955,219 -0.03(-0.04%)
Aug 08, 2017 82.43 82.88 82.26 82.39 1,275,752 -0.15(-0.18%)
Aug 07, 2017 82.55 82.57 82.40 82.54 855,334 +0.02(+0.02%)
Aug 04, 2017 82.54 82.63 82.46 82.52 973,787 +0.20(+0.24%)
Aug 03, 2017 82.34 82.41 82.25 82.32 1,206,852 -0.03(-0.04%)
Aug 02, 2017 82.24 82.36 82.06 82.36 974,577 -0.01(-0.01%)
Aug 01, 2017 82.43 82.44 82.18 82.36 1,006,468 +0.20(+0.24%)
Jul 31, 2017 82.20 82.34 82.09 82.16 1,043,629 +0.15(+0.18%)
Jul 28, 2017 81.95 82.08 81.80 82.01 827,752 -0.08(-0.09%)
Jul 27, 2017 82.08 82.14 81.74 82.09 1,311,513 +0.13(+0.16%)
Jul 26, 2017 82.30 82.30 81.86 81.95 2,336,530 -0.17(-0.20%)
Jul 25, 2017 82.17 82.29 81.99 82.12 1,181,766 +0.39(+0.47%)
Jul 24, 2017 81.84 81.84 81.61 81.74 868,053 -0.13(-0.15%)
Jul 21, 2017 81.78 81.96 81.61 81.86 1,068,084 -0.15(-0.18%)
Jul 20, 2017 82.07 82.13 81.84 82.01 887,848 +0.07(+0.08%)
Jul 19, 2017 81.68 81.95 81.63 81.95 1,306,580 +0.35(+0.43%)
Jul 18, 2017 81.58 81.60 81.30 81.59 898,450 -0.13(-0.15%)
Jul 17, 2017 81.67 81.84 81.59 81.72 845,385 -0.01(-0.01%)
Jul 14, 2017 81.38 81.89 81.24 81.73 1,301,746 +0.28(+0.34%)
Jul 13, 2017 81.38 81.47 81.21 81.45 844,170 +0.15(+0.19%)
Jul 12, 2017 81.16 81.41 81.16 81.30 923,020 +0.47(+0.58%)
Jul 11, 2017 81.00 81.03 80.47 80.83 760,227 -0.18(-0.23%)
Jul 10, 2017 80.98 81.15 80.90 81.02 1,023,248 -0.05(-0.06%)
Jul 07, 2017 80.88 81.12 80.71 81.07 1,037,378 +0.39(+0.48%)
Jul 06, 2017 81.22 81.27 80.62 80.68 1,283,161 -0.75(-0.93%)
Jul 05, 2017 81.58 81.59 81.13 81.43 1,317,634 -0.01(-0.01%)
Jul 03, 2017 81.22 81.78 81.22 81.44 842,105 +0.53(+0.65%)
Jun 30, 2017 81.10 81.18 80.78 80.91 1,816,818 +0.19(+0.24%)
Jun 29, 2017 81.47 81.51 80.35 80.72 2,168,288 -0.44(-0.55%)
Jun 28, 2017 80.97 81.30 80.97 81.17 5,709,722 +0.63(+0.78%)
Jun 27, 2017 80.93 81.13 80.54 80.54 1,315,982 -0.44(-0.54%)
Jun 26, 2017 81.02 81.24 80.86 80.97 874,257 +0.23(+0.28%)
Jun 23, 2017 80.83 80.93 80.62 80.75 1,838,666 +0.01(+0.02%)
Jun 22, 2017 80.86 81.00 80.72 80.73 764,551 -0.07(-0.08%)
Jun 21, 2017 81.18 81.21 80.68 80.80 973,337 -0.32(-0.40%)
Jun 20, 2017 81.47 81.51 81.12 81.12 1,134,421 -0.52(-0.64%)
Jun 19, 2017 81.43 81.71 81.42 81.65 1,161,299 +0.43(+0.53%)
Jun 16, 2017 81.11 81.22 80.82 81.22 854,814 +0.12(+0.14%)
Jun 15, 2017 80.82 81.13 80.80 81.10 1,366,561 -0.12(-0.14%)
Jun 14, 2017 81.33 81.33 80.95 81.22 1,401,841 -0.09(-0.11%)
Jun 13, 2017 81.14 81.33 81.04 81.31 2,472,584 +0.27(+0.33%)
Jun 12, 2017 80.92 81.23 80.78 81.04 1,838,297 +0.16(+0.20%)
Jun 09, 2017 80.39 80.91 80.34 80.88 2,393,417 +0.64(+0.80%)
Jun 08, 2017 80.14 80.53 80.09 80.24 3,936,246 +0.08(+0.10%)
Jun 07, 2017 80.18 80.24 79.92 80.16 967,708 +0.11(+0.14%)
Jun 06, 2017 79.96 80.23 79.87 80.05 943,737 -0.16(-0.20%)
Jun 05, 2017 80.26 80.38 80.17 80.21 831,613 -0.02(-0.02%)
Jun 02, 2017 80.17 80.35 80.02 80.22 1,572,923 +0.02(+0.02%)
Jun 01, 2017 79.70 80.21 79.57 80.21 2,889,868 +0.72(+0.91%)
May 31, 2017 79.67 79.67 79.24 79.48 2,075,475 -0.11(-0.14%)
May 30, 2017 79.57 79.70 79.47 79.59 1,152,462 -0.15(-0.19%)
May 26, 2017 79.67 79.80 79.60 79.74 995,498 +0.02(+0.02%)
May 25, 2017 79.69 79.89 79.60 79.72 1,703,318 +0.21(+0.26%)
May 24, 2017 79.55 79.57 79.30 79.52 977,336 +0.08(+0.09%)
May 23, 2017 79.28 79.52 79.16 79.44 4,456,381 +0.28(+0.36%)
May 22, 2017 79.02 79.22 78.92 79.16 1,741,813 +0.33(+0.42%)
May 19, 2017 78.42 79.07 78.33 78.82 2,098,220 +0.62(+0.79%)
May 18, 2017 77.93 78.60 77.81 78.21 1,844,010 +0.12(+0.16%)
May 17, 2017 78.82 78.97 78.07 78.08 2,904,556 -1.39(-1.75%)
May 16, 2017 79.66 79.68 79.35 79.47 1,105,643 -0.11(-0.14%)
May 15, 2017 79.32 79.62 79.32 79.58 1,042,780 +0.46(+0.58%)
May 12, 2017 79.25 79.25 79.01 79.12 947,596 -0.32(-0.40%)
May 11, 2017 79.49 79.57 79.04 79.44 1,813,871 -0.20(-0.25%)
May 10, 2017 79.42 79.67 79.39 79.64 1,016,328 +0.20(+0.25%)
May 09, 2017 79.75 79.79 79.32 79.44 2,964,908 -0.25(-0.31%)
May 08, 2017 79.77 79.82 79.57 79.69 1,449,594 -0.08(-0.09%)
May 05, 2017 79.56 79.77 79.43 79.77 1,167,863 +0.33(+0.42%)
May 04, 2017 79.62 79.65 79.13 79.43 1,069,764 +0.00(+0.00%)
May 03, 2017 79.27 79.51 79.16 79.43 1,327,991 +0.04(+0.05%)
May 02, 2017 79.54 79.57 79.23 79.39 1,748,727 -0.05(-0.06%)
May 01, 2017 79.62 79.67 79.32 79.44 1,267,768 +0.01(+0.01%)
Apr 28, 2017 79.82 79.83 79.38 79.43 1,181,837 -0.32(-0.40%)
Apr 27, 2017 79.96 79.98 79.52 79.75 1,759,440 -0.16(-0.20%)
Apr 26, 2017 79.91 80.32 79.83 79.91 1,320,460 -0.07(-0.08%)
Apr 25, 2017 79.88 80.13 79.81 79.97 1,631,931 +0.42(+0.52%)
Apr 24, 2017 79.47 79.65 79.36 79.56 942,639 +0.94(+1.20%)
Apr 21, 2017 78.87 78.92 78.48 78.62 1,102,007 -0.31(-0.39%)
Apr 20, 2017 78.53 79.10 78.37 78.92 1,410,788 +0.67(+0.85%)
Apr 19, 2017 78.73 78.82 78.16 78.26 1,312,863 -0.27(-0.35%)
Apr 18, 2017 78.57 78.74 78.25 78.53 1,435,806 -0.34(-0.43%)
Apr 17, 2017 78.38 78.88 78.25 78.87 2,229,847 +0.63(+0.81%)
Apr 13, 2017 78.72 78.96 78.23 78.24 1,390,958 -0.66(-0.83%)
Apr 12, 2017 79.16 79.17 78.73 78.90 2,200,247 -0.33(-0.42%)
Apr 11, 2017 79.11 79.23 78.62 79.23 1,799,080 +0.00(+0.00%)
Apr 10, 2017 79.27 79.58 79.04 79.23 1,210,950 +0.01(+0.01%)
Apr 07, 2017 79.26 79.53 79.07 79.22 1,346,922 -0.10(-0.13%)
Apr 06, 2017 79.17 79.57 78.93 79.32 1,368,719 +0.25(+0.32%)
Apr 05, 2017 79.73 80.12 79.05 79.07 2,237,174 -0.32(-0.41%)
Apr 04, 2017 79.17 79.42 79.02 79.40 1,238,291 +0.11(+0.14%)
Apr 03, 2017 79.51 79.52 78.75 79.29 2,059,540 -0.17(-0.21%)
Mar 31, 2017 79.63 79.74 79.44 79.46 1,579,410 -0.26(-0.32%)
Mar 30, 2017 79.35 79.80 79.22 79.72 1,212,700 +0.39(+0.49%)
Mar 29, 2017 79.28 79.45 79.08 79.32 2,415,467 -0.03(-0.04%)
Mar 28, 2017 78.59 79.53 78.53 79.36 1,894,668 +0.66(+0.84%)
Mar 27, 2017 78.22 78.81 78.04 78.70 1,904,604 -0.18(-0.23%)
Mar 24, 2017 79.17 79.36 78.58 78.88 1,855,453 -0.16(-0.20%)
Mar 23, 2017 78.95 79.54 78.86 79.04 2,038,250 -0.02(-0.03%)
Mar 22, 2017 78.94 79.23 78.71 79.07 1,515,759 +0.09(+0.12%)
Mar 21, 2017 80.37 80.37 78.93 78.98 1,810,194 -1.14(-1.42%)
Mar 20, 2017 80.34 80.35 80.03 80.12 1,035,836 -0.23(-0.29%)
Mar 17, 2017 80.67 80.67 80.35 80.35 965,447 -0.21(-0.26%)
Mar 16, 2017 80.78 80.82 80.41 80.56 2,759,480 -0.12(-0.14%)
Mar 15, 2017 80.23 80.83 80.07 80.67 1,549,835 +0.68(+0.85%)
Mar 14, 2017 80.12 80.12 79.72 80.00 1,280,335 -0.31(-0.38%)
Mar 13, 2017 80.34 80.43 80.18 80.30 2,083,480 -0.07(-0.08%)
Mar 10, 2017 80.54 80.58 80.02 80.37 1,642,597 +0.26(+0.32%)
Mar 09, 2017 80.10 80.28 79.78 80.11 1,458,902 +0.07(+0.08%)
Mar 08, 2017 80.39 80.48 79.98 80.05 1,798,715 -0.20(-0.25%)
Mar 07, 2017 80.44 80.50 80.18 80.24 1,675,816 -0.28(-0.35%)
Mar 06, 2017 80.48 80.66 80.30 80.53 2,159,125 -0.27(-0.34%)
Mar 03, 2017 80.77 80.89 80.63 80.80 1,921,615 +0.02(+0.03%)
Mar 02, 2017 81.30 81.37 80.74 80.77 1,552,190 -0.60(-0.73%)
Mar 01, 2017 80.87 81.59 80.85 81.37 1,815,670 +1.18(+1.47%)
Feb 28, 2017 80.17 80.32 80.00 80.19 3,283,636 -0.17(-0.21%)
Feb 27, 2017 80.24 80.45 80.15 80.36 3,402,311 +0.08(+0.10%)
Feb 24, 2017 79.90 80.29 79.90 80.28 1,348,173 +0.01(+0.01%)
Feb 23, 2017 80.31 80.34 79.94 80.27 1,234,679 +0.17(+0.22%)
Feb 22, 2017 79.95 80.17 79.90 80.10 3,041,427 -0.06(-0.07%)
Feb 21, 2017 79.76 80.24 79.76 80.15 2,013,549 +0.49(+0.61%)
Feb 17, 2017 79.66 79.66 79.66 0 -0.02(-0.02%)
Feb 16, 2017 79.69 79.78 79.37 79.68 1,912,072 +0.02(+0.02%)
Feb 15, 2017 79.24 79.77 79.18 79.66 2,431,765 +0.36(+0.45%)
Feb 14, 2017 78.86 79.31 78.76 79.31 1,657,034 +0.37(+0.47%)
Feb 13, 2017 78.62 79.05 78.57 78.94 1,299,360 +0.53(+0.68%)
Feb 10, 2017 78.28 78.53 78.21 78.41 1,645,394 +0.31(+0.39%)
Feb 09, 2017 77.60 78.25 77.71 78.10 1,996,437 +0.50(+0.64%)
Feb 08, 2017 77.51 77.63 77.31 77.60 2,322,549 +0.00(+0.00%)
Feb 07, 2017 77.91 77.96 77.52 77.60 1,260,426 -0.15(-0.19%)
Feb 06, 2017 77.78 77.95 77.62 77.75 1,451,886 -0.17(-0.22%)
Feb 03, 2017 77.71 77.98 77.49 77.92 1,624,365 +0.70(+0.91%)
Feb 02, 2017 77.06 77.27 76.91 77.22 1,490,435 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.